Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

0.2249 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.760 6.450 5.760 6.450 48,000 +0.66(+11.40%)
Feb 27, 2020 5.800 5.825 5.760 5.790 9,179 -0.03(-0.52%)
Feb 26, 2020 5.800 5.850 5.800 5.820 5,216 -0.03(-0.51%)
Feb 25, 2020 5.752 5.990 5.752 5.850 22,891 -0.14(-2.34%)
Feb 24, 2020 5.880 5.990 5.880 5.990 12,285 +0.09(+1.53%)
Feb 21, 2020 5.700 5.900 5.670 5.900 5,900 +0.25(+4.42%)
Feb 20, 2020 5.680 5.680 5.650 5.650 2,020 -0.07(-1.22%)
Feb 19, 2020 5.790 5.790 5.630 5.720 7,863 -0.07(-1.21%)
Feb 18, 2020 5.710 5.790 5.700 5.790 6,793 -0.09(-1.53%)
Feb 14, 2020 5.880 5.880 5.880 5.880 100 +0.00(+0.00%)
Feb 13, 2020 5.850 5.900 5.764 5.880 5,975 +0.10(+1.73%)
Feb 12, 2020 5.550 5.820 5.550 5.780 8,882 +0.34(+6.25%)
Feb 11, 2020 5.450 5.590 5.440 5.440 2,051 -0.09(-1.63%)
Feb 10, 2020 5.380 5.540 5.380 5.530 6,773 +0.32(+6.14%)
Feb 07, 2020 5.180 5.310 5.180 5.210 11,000 -0.03(-0.57%)
Feb 06, 2020 5.220 5.250 5.220 5.240 3,311 -0.03(-0.57%)
Feb 05, 2020 5.100 5.300 5.100 5.270 698 +0.07(+1.35%)
Feb 04, 2020 5.309 5.309 5.200 5.200 5,442 -0.14(-2.62%)
Feb 03, 2020 5.329 5.590 5.329 5.340 7,054 -0.06(-1.11%)
Jan 31, 2020 5.260 5.620 5.260 5.400 6,800 +0.12(+2.27%)
Jan 30, 2020 5.090 5.280 5.070 5.280 3,369 +0.22(+4.35%)
Jan 29, 2020 5.050 5.100 5.041 5.060 1,646 +0.02(+0.40%)
Jan 28, 2020 5.150 5.150 4.890 5.040 15,725 -0.13(-2.51%)
Jan 27, 2020 5.250 5.340 5.170 5.170 6,166 -0.17(-3.18%)
Jan 24, 2020 5.250 5.470 5.250 5.340 18,400 -0.02(-0.37%)
Jan 23, 2020 5.650 5.760 5.270 5.360 12,548 -0.25(-4.46%)
Jan 22, 2020 5.333 5.690 5.333 5.610 27,177 +0.15(+2.75%)
Jan 21, 2020 5.520 5.570 5.340 5.460 4,451 -0.22(-3.96%)
Jan 17, 2020 5.250 5.690 5.250 5.685 44,500 +0.47(+9.12%)
Jan 16, 2020 5.190 5.250 5.170 5.210 2,060 +0.00(+0.00%)
Jan 15, 2020 5.320 5.320 5.210 5.210 1,241 +0.01(+0.19%)
Jan 14, 2020 5.211 5.211 5.180 5.200 4,651 -0.02(-0.36%)
Jan 13, 2020 5.200 5.260 5.200 5.219 1,074 -0.09(-1.62%)
Jan 10, 2020 5.305 5.305 5.305 5.305 300 -0.08(-1.39%)
Jan 09, 2020 5.380 5.380 5.380 5.380 254 +0.04(+0.75%)
Jan 08, 2020 5.280 5.430 5.280 5.340 4,158 +0.00(+0.00%)
Jan 07, 2020 5.394 5.394 5.250 5.340 13,686 -0.07(-1.29%)
Jan 06, 2020 5.610 5.650 5.300 5.410 8,386 -0.04(-0.73%)
Jan 03, 2020 5.810 6.000 5.450 5.450 36,100 -0.38(-6.52%)
Jan 02, 2020 5.220 5.830 5.220 5.830 3,788 +0.57(+10.84%)
Dec 31, 2019 5.050 5.290 5.010 5.260 19,300 +0.15(+2.94%)
Dec 30, 2019 5.153 5.283 5.010 5.110 18,544 +0.01(+0.20%)
Dec 27, 2019 5.340 5.340 4.870 5.100 43,700 -0.20(-3.77%)
Dec 26, 2019 5.250 5.360 5.210 5.300 10,552 -0.02(-0.38%)
Dec 24, 2019 5.140 5.380 5.140 5.320 2,300 +0.28(+5.56%)
Dec 23, 2019 5.140 5.290 4.970 5.040 7,099 -0.16(-3.08%)
Dec 20, 2019 5.120 5.270 5.120 5.200 8,400 +0.20(+4.00%)
Dec 19, 2019 4.730 5.000 4.730 5.000 11,518 +0.14(+2.88%)
Dec 18, 2019 4.980 4.980 4.800 4.860 8,643 -0.05(-1.02%)
Dec 17, 2019 5.042 5.044 4.900 4.910 16,404 -0.09(-1.80%)
Dec 16, 2019 5.240 5.240 5.000 5.000 31,022 -0.34(-6.37%)
Dec 13, 2019 5.272 5.380 5.272 5.340 1,600 -0.17(-3.09%)
Dec 12, 2019 5.190 5.510 5.100 5.510 18,787 +0.26(+4.95%)
Dec 11, 2019 5.243 5.250 5.137 5.250 9,279 +0.00(+0.00%)
Dec 10, 2019 5.210 5.250 5.115 5.250 6,433 -0.36(-6.42%)
Dec 09, 2019 5.550 5.610 5.410 5.610 1,955 +0.08(+1.45%)
Dec 06, 2019 5.724 5.724 5.500 5.530 46,700 -0.07(-1.25%)
Dec 05, 2019 5.700 5.730 5.600 5.600 4,691 -0.13(-2.27%)
Dec 04, 2019 5.730 5.880 5.640 5.730 7,468 +0.02(+0.35%)
Dec 03, 2019 5.617 5.720 5.617 5.710 4,153 -0.02(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.